ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026890/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160322,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10700,830,2,8.41,3523043995,334432,560.08,9890,10860,9870,12830,6910,9870,10534.29,26.11,0,69171,10163,10016,9903,9756,9643,9960,9700,208,2960,500,7100,10,1,41678175,4460,47.77,1.64,12,0.80,224.00,6516.00,11470,20240621,-6.71,6950,20250314,53.96,10930,-2.10,20250415,6950,53.96,20250314,11470,-6.71,20240621,6950,53.96,20250314,1.82,Y,026890,500,208 억,,10882414,N,N,17100,N,00,N
20250516,150325,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10770,900,2,9.12,3395133625,322497,540.09,9890,10860,9870,12830,6910,9870,10527.64,26.11,0,68158,10163,10016,9903,9756,9643,9960,9700,208,2960,500,7100,10,1,41678175,4489,48.08,1.65,12,0.77,224.00,6516.00,11470,20240621,-6.10,6950,20250314,54.96,10930,-1.46,20250415,6950,54.96,20250314,11470,-6.10,20240621,6950,54.96,20250314,1.82,Y,026890,500,208 억,,10882414,N,N,8185,N,00,N
20250516,140324,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10540,670,2,6.79,2721231215,259844,435.16,9890,10780,9870,12830,6910,9870,10472.56,26.11,0,55305,10163,10016,9903,9756,9643,9960,9700,208,2960,500,7100,10,1,41678175,4393,47.05,1.62,12,0.62,224.00,6516.00,11470,20240621,-8.11,6950,20250314,51.65,10930,-3.57,20250415,6950,51.65,20250314,11470,-8.11,20240621,6950,51.65,20250314,1.82,Y,026890,500,208 억,,10882414,N,N,8185,N,00,N
20250516,130323,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10630,760,2,7.70,2481060185,237099,397.07,9890,10780,9870,12830,6910,9870,10464.24,26.11,0,55518,10163,10016,9903,9756,9643,9960,9700,208,2960,500,7100,10,1,41678175,4430,47.46,1.63,12,0.57,224.00,6516.00,11470,20240621,-7.32,6950,20250314,52.95,10930,-2.74,20250415,6950,52.95,20250314,11470,-7.32,20240621,6950,52.95,20250314,1.82,Y,026890,500,208 억,,10882414,N,N,8185,N,00,N
20250516,120322,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10640,770,2,7.80,2116961545,202553,339.22,9890,10780,9870,12830,6910,9870,10451.40,26.11,0,47844,10163,10016,9903,9756,9643,9960,9700,208,2960,500,7100,10,1,41678175,4435,47.50,1.63,12,0.49,224.00,6516.00,11470,20240621,-7.24,6950,20250314,53.09,10930,-2.65,20250415,6950,53.09,20250314,11470,-7.24,20240621,6950,53.09,20250314,1.82,Y,026890,500,208 억,,10882414,N,N,8185,N,00,N
20250516,110313,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10700,830,2,8.41,1682789205,161913,271.16,9890,10730,9870,12830,6910,9870,10393.17,26.11,0,39720,10163,10016,9903,9756,9643,9960,9700,208,2960,500,7100,10,1,41678175,4460,47.77,1.64,12,0.39,224.00,6516.00,11470,20240621,-6.71,6950,20250314,53.96,10930,-2.10,20250415,6950,53.96,20250314,11470,-6.71,20240621,6950,53.96,20250314,1.82,Y,026890,500,208 억,,10882414,N,N,8185,N,00,N
20250516,100326,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10210,340,2,3.44,555401610,54780,91.74,9890,10280,9870,12830,6910,9870,10138.77,26.11,0,12017,10163,10016,9903,9756,9643,9960,9700,208,2960,500,7100,10,1,41678175,4255,45.58,1.57,12,0.13,224.00,6516.00,11470,20240621,-10.99,6950,20250314,46.91,10930,-6.59,20250415,6950,46.91,20250314,11470,-10.99,20240621,6950,46.91,20250314,1.82,Y,026890,500,208 억,,10882414,N,N,8185,N,00,N
20250516,090324,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9880,10,2,0.10,2946770,298,0.50,9890,9890,9880,12830,6910,9870,9888.49,26.11,0,-4,10163,10016,9903,9756,9643,9960,9700,208,2960,500,7100,10,1,41678175,4118,44.11,1.52,12,0.00,224.00,6516.00,11470,20240621,-13.86,6950,20250314,42.16,10930,-9.61,20250415,6950,42.16,20250314,11470,-13.86,20240621,6950,42.16,20250314,1.82,Y,026890,500,208 억,,10882414,N,N,8185,N,00,N
20250515,160344,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9870,-110,5,-1.10,587695735,59370,106.45,9980,10050,9790,12970,6990,9980,9898.87,26.15,0,-26716,10140,10060,9980,9900,9820,10020,9860,208,2990,500,7180,10,1,41678175,4114,44.06,1.51,12,0.14,224.00,6516.00,11470,20240621,-13.95,6950,20250314,42.01,10930,-9.70,20250415,6950,42.01,20250314,11470,-13.95,20240621,6950,42.01,20250314,1.84,Y,026890,500,208 억,,10899261,N,N,8185,N,00,N
20250515,150347,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9800,-180,5,-1.80,501962020,50646,90.81,9980,10050,9800,12970,6990,9980,9911.19,26.15,0,-21705,10140,10060,9980,9900,9820,10020,9860,208,2990,500,7180,10,1,41678175,4084,43.75,1.50,12,0.12,224.00,6516.00,11470,20240621,-14.56,6950,20250314,41.01,10930,-10.34,20250415,6950,41.01,20250314,11470,-14.56,20240621,6950,41.01,20250314,1.84,Y,026890,500,208 억,,10899261,N,N,8679,N,00,N
20250515,140347,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9830,-150,5,-1.50,454076130,45768,82.06,9980,10050,9820,12970,6990,9980,9921.26,26.15,0,-19275,10140,10060,9980,9900,9820,10020,9860,208,2990,500,7180,10,1,41678175,4097,43.88,1.51,12,0.11,224.00,6516.00,11470,20240621,-14.30,6950,20250314,41.44,10930,-10.06,20250415,6950,41.44,20250314,11470,-14.30,20240621,6950,41.44,20250314,1.84,Y,026890,500,208 억,,10899261,N,N,8679,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160322 55 40.00 KOSPI 금융 N N N Y 40 N 10700 830 2 8.41 3523043995 334432 560.08 9890 10860 9870 12830 6910 9870 10534.29 26.11 0 69171 10163 10016 9903 9756 9643 9960 9700 208 2960 500 7100 10 1 41678175 4460 47.77 1.64 12 0.80 224.00 6516.00 11470 20240621 -6.71 6950 20250314 53.96 10930 -2.10 20250415 6950 53.96 20250314 11470 -6.71 20240621 6950 53.96 20250314 1.82 Y 026890 500 208 억 10882414 N N 17100 N 00 N
3 20250516 150325 55 40.00 KOSPI 금융 N N N Y 40 N 10770 900 2 9.12 3395133625 322497 540.09 9890 10860 9870 12830 6910 9870 10527.64 26.11 0 68158 10163 10016 9903 9756 9643 9960 9700 208 2960 500 7100 10 1 41678175 4489 48.08 1.65 12 0.77 224.00 6516.00 11470 20240621 -6.10 6950 20250314 54.96 10930 -1.46 20250415 6950 54.96 20250314 11470 -6.10 20240621 6950 54.96 20250314 1.82 Y 026890 500 208 억 10882414 N N 8185 N 00 N
4 20250516 140324 55 40.00 KOSPI 금융 N N N Y 40 N 10540 670 2 6.79 2721231215 259844 435.16 9890 10780 9870 12830 6910 9870 10472.56 26.11 0 55305 10163 10016 9903 9756 9643 9960 9700 208 2960 500 7100 10 1 41678175 4393 47.05 1.62 12 0.62 224.00 6516.00 11470 20240621 -8.11 6950 20250314 51.65 10930 -3.57 20250415 6950 51.65 20250314 11470 -8.11 20240621 6950 51.65 20250314 1.82 Y 026890 500 208 억 10882414 N N 8185 N 00 N
5 20250516 130323 55 40.00 KOSPI 금융 N N N Y 40 N 10630 760 2 7.70 2481060185 237099 397.07 9890 10780 9870 12830 6910 9870 10464.24 26.11 0 55518 10163 10016 9903 9756 9643 9960 9700 208 2960 500 7100 10 1 41678175 4430 47.46 1.63 12 0.57 224.00 6516.00 11470 20240621 -7.32 6950 20250314 52.95 10930 -2.74 20250415 6950 52.95 20250314 11470 -7.32 20240621 6950 52.95 20250314 1.82 Y 026890 500 208 억 10882414 N N 8185 N 00 N
6 20250516 120322 55 40.00 KOSPI 금융 N N N Y 40 N 10640 770 2 7.80 2116961545 202553 339.22 9890 10780 9870 12830 6910 9870 10451.40 26.11 0 47844 10163 10016 9903 9756 9643 9960 9700 208 2960 500 7100 10 1 41678175 4435 47.50 1.63 12 0.49 224.00 6516.00 11470 20240621 -7.24 6950 20250314 53.09 10930 -2.65 20250415 6950 53.09 20250314 11470 -7.24 20240621 6950 53.09 20250314 1.82 Y 026890 500 208 억 10882414 N N 8185 N 00 N
7 20250516 110313 55 40.00 KOSPI 금융 N N N Y 40 N 10700 830 2 8.41 1682789205 161913 271.16 9890 10730 9870 12830 6910 9870 10393.17 26.11 0 39720 10163 10016 9903 9756 9643 9960 9700 208 2960 500 7100 10 1 41678175 4460 47.77 1.64 12 0.39 224.00 6516.00 11470 20240621 -6.71 6950 20250314 53.96 10930 -2.10 20250415 6950 53.96 20250314 11470 -6.71 20240621 6950 53.96 20250314 1.82 Y 026890 500 208 억 10882414 N N 8185 N 00 N
8 20250516 100326 55 40.00 KOSPI 금융 N N N Y 40 N 10210 340 2 3.44 555401610 54780 91.74 9890 10280 9870 12830 6910 9870 10138.77 26.11 0 12017 10163 10016 9903 9756 9643 9960 9700 208 2960 500 7100 10 1 41678175 4255 45.58 1.57 12 0.13 224.00 6516.00 11470 20240621 -10.99 6950 20250314 46.91 10930 -6.59 20250415 6950 46.91 20250314 11470 -10.99 20240621 6950 46.91 20250314 1.82 Y 026890 500 208 억 10882414 N N 8185 N 00 N
9 20250516 090324 55 40.00 KOSPI 금융 N N N Y 40 N 9880 10 2 0.10 2946770 298 0.50 9890 9890 9880 12830 6910 9870 9888.49 26.11 0 -4 10163 10016 9903 9756 9643 9960 9700 208 2960 500 7100 10 1 41678175 4118 44.11 1.52 12 0.00 224.00 6516.00 11470 20240621 -13.86 6950 20250314 42.16 10930 -9.61 20250415 6950 42.16 20250314 11470 -13.86 20240621 6950 42.16 20250314 1.82 Y 026890 500 208 억 10882414 N N 8185 N 00 N
10 20250515 160344 55 40.00 KOSPI 금융 N N N Y 40 N 9870 -110 5 -1.10 587695735 59370 106.45 9980 10050 9790 12970 6990 9980 9898.87 26.15 0 -26716 10140 10060 9980 9900 9820 10020 9860 208 2990 500 7180 10 1 41678175 4114 44.06 1.51 12 0.14 224.00 6516.00 11470 20240621 -13.95 6950 20250314 42.01 10930 -9.70 20250415 6950 42.01 20250314 11470 -13.95 20240621 6950 42.01 20250314 1.84 Y 026890 500 208 억 10899261 N N 8185 N 00 N
11 20250515 150347 55 40.00 KOSPI 금융 N N N Y 40 N 9800 -180 5 -1.80 501962020 50646 90.81 9980 10050 9800 12970 6990 9980 9911.19 26.15 0 -21705 10140 10060 9980 9900 9820 10020 9860 208 2990 500 7180 10 1 41678175 4084 43.75 1.50 12 0.12 224.00 6516.00 11470 20240621 -14.56 6950 20250314 41.01 10930 -10.34 20250415 6950 41.01 20250314 11470 -14.56 20240621 6950 41.01 20250314 1.84 Y 026890 500 208 억 10899261 N N 8679 N 00 N
12 20250515 140347 55 40.00 KOSPI 금융 N N N Y 40 N 9830 -150 5 -1.50 454076130 45768 82.06 9980 10050 9820 12970 6990 9980 9921.26 26.15 0 -19275 10140 10060 9980 9900 9820 10020 9860 208 2990 500 7180 10 1 41678175 4097 43.88 1.51 12 0.11 224.00 6516.00 11470 20240621 -14.30 6950 20250314 41.44 10930 -10.06 20250415 6950 41.44 20250314 11470 -14.30 20240621 6950 41.44 20250314 1.84 Y 026890 500 208 억 10899261 N N 8679 N 00 N